Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.68 | 11.93 | 11.68 | 11.89 | 11.89 | 38,281 |
May 02, 2024 | 11.34 | 11.64 | 11.26 | 11.56 | 11.56 | 44,300 |
May 01, 2024 | 10.87 | 11.29 | 10.87 | 11.16 | 11.16 | 81,900 |
Apr 30, 2024 | 11.63 | 11.67 | 10.87 | 10.88 | 10.88 | 81,100 |
Apr 29, 2024 | 11.80 | 12.00 | 11.62 | 11.78 | 11.78 | 69,300 |
Apr 26, 2024 | 11.78 | 11.96 | 11.64 | 11.75 | 11.75 | 47,300 |
Apr 25, 2024 | 11.84 | 12.00 | 11.62 | 11.80 | 11.80 | 94,800 |
Apr 24, 2024 | 11.86 | 12.14 | 11.86 | 12.09 | 12.09 | 49,500 |
Apr 23, 2024 | 12.13 | 12.14 | 11.95 | 11.99 | 11.99 | 39,500 |
Apr 22, 2024 | 11.93 | 12.22 | 11.85 | 12.05 | 12.05 | 28,200 |
Apr 19, 2024 | 11.27 | 11.71 | 11.27 | 11.67 | 11.67 | 61,900 |
Apr 18, 2024 | 11.24 | 11.44 | 11.18 | 11.33 | 11.33 | 57,600 |
Apr 17, 2024 | 11.22 | 11.34 | 11.17 | 11.17 | 11.17 | 38,500 |
Apr 16, 2024 | 11.18 | 11.34 | 11.13 | 11.16 | 11.16 | 34,800 |
Apr 15, 2024 | 11.28 | 11.40 | 11.16 | 11.18 | 11.18 | 39,700 |
Apr 12, 2024 | 11.18 | 11.39 | 11.11 | 11.31 | 11.31 | 35,400 |
Apr 11, 2024 | 11.10 | 11.29 | 11.05 | 11.25 | 11.25 | 46,700 |
Apr 10, 2024 | 11.32 | 11.75 | 11.05 | 11.10 | 11.10 | 60,300 |
Apr 09, 2024 | 11.67 | 11.80 | 11.57 | 11.65 | 11.65 | 55,800 |
Apr 08, 2024 | 11.59 | 11.89 | 11.59 | 11.67 | 11.67 | 36,700 |
Apr 05, 2024 | 11.48 | 11.76 | 11.47 | 11.59 | 11.59 | 38,600 |
Apr 04, 2024 | 11.35 | 11.92 | 11.35 | 11.58 | 11.58 | 54,900 |
Apr 03, 2024 | 11.19 | 11.41 | 11.19 | 11.30 | 11.30 | 40,200 |
Apr 02, 2024 | 11.45 | 11.62 | 11.22 | 11.28 | 11.28 | 57,700 |
Apr 01, 2024 | 11.52 | 11.74 | 11.49 | 11.65 | 11.65 | 71,400 |
Mar 28, 2024 | 11.42 | 11.73 | 11.36 | 11.64 | 11.64 | 68,000 |
Mar 27, 2024 | 11.39 | 11.49 | 11.37 | 11.48 | 11.48 | 65,700 |
Mar 26, 2024 | 11.44 | 11.67 | 11.21 | 11.29 | 11.29 | 28,500 |
Mar 25, 2024 | 11.43 | 11.43 | 11.24 | 11.33 | 11.33 | 29,900 |
Mar 22, 2024 | 11.66 | 11.66 | 11.34 | 11.39 | 11.39 | 24,100 |
Mar 21, 2024 | 11.66 | 11.80 | 11.54 | 11.59 | 11.59 | 39,800 |
Mar 20, 2024 | 11.09 | 11.76 | 11.04 | 11.63 | 11.63 | 38,100 |
Mar 19, 2024 | 11.10 | 11.29 | 11.06 | 11.15 | 11.15 | 27,500 |
Mar 18, 2024 | 11.42 | 11.67 | 11.09 | 11.09 | 11.09 | 43,100 |
Mar 15, 2024 | 11.23 | 11.61 | 11.23 | 11.45 | 11.45 | 179,300 |
Mar 14, 2024 | 11.60 | 11.60 | 11.25 | 11.30 | 11.30 | 55,000 |
Mar 13, 2024 | 11.50 | 11.82 | 11.50 | 11.67 | 11.67 | 41,400 |
Mar 12, 2024 | 11.70 | 11.77 | 11.53 | 11.56 | 11.56 | 30,200 |
Mar 11, 2024 | 11.64 | 11.80 | 11.60 | 11.79 | 11.79 | 44,400 |
Mar 08, 2024 | 11.86 | 11.86 | 11.66 | 11.71 | 11.71 | 48,000 |
Mar 07, 2024 | 11.88 | 11.96 | 11.65 | 11.68 | 11.68 | 48,600 |
Mar 06, 2024 | 11.91 | 11.94 | 11.58 | 11.68 | 11.68 | 62,300 |
Mar 05, 2024 | 11.73 | 12.06 | 11.68 | 11.89 | 11.89 | 56,100 |
Mar 04, 2024 | 11.75 | 11.99 | 11.56 | 11.59 | 11.59 | 51,100 |
Mar 01, 2024 | 11.77 | 11.88 | 11.66 | 11.75 | 11.75 | 99,100 |
Feb 29, 2024 | 11.98 | 12.10 | 11.77 | 11.85 | 11.85 | 30,400 |
Feb 28, 2024 | 11.79 | 11.97 | 11.79 | 11.81 | 11.81 | 24,600 |
Feb 27, 2024 | 11.99 | 12.15 | 11.85 | 11.92 | 11.92 | 35,800 |
Feb 26, 2024 | 12.09 | 12.22 | 11.85 | 11.97 | 11.97 | 35,000 |
Feb 23, 2024 | 11.80 | 12.08 | 11.80 | 11.98 | 11.98 | 23,200 |
Feb 22, 2024 | 11.97 | 12.13 | 11.82 | 11.89 | 11.89 | 40,600 |
Feb 21, 2024 | 11.93 | 12.05 | 11.85 | 12.01 | 12.01 | 40,800 |
Feb 20, 2024 | 11.85 | 12.28 | 11.85 | 12.02 | 12.02 | 50,000 |
Feb 16, 2024 | 12.09 | 12.26 | 12.02 | 12.03 | 12.03 | 34,500 |
Feb 15, 2024 | 12.06 | 12.32 | 11.91 | 12.21 | 12.21 | 102,200 |
Feb 14, 2024 | 11.89 | 11.95 | 11.66 | 11.92 | 11.92 | 59,700 |
Feb 13, 2024 | 12.16 | 12.31 | 11.61 | 11.74 | 11.74 | 129,500 |
Feb 12, 2024 | 12.25 | 12.64 | 12.25 | 12.55 | 12.55 | 66,300 |
Feb 09, 2024 | 11.88 | 12.36 | 11.77 | 12.27 | 12.27 | 99,000 |
Feb 08, 2024 | 11.70 | 11.88 | 11.65 | 11.82 | 11.82 | 42,700 |
Feb 07, 2024 | 11.75 | 11.84 | 11.09 | 11.67 | 11.67 | 96,500 |
Feb 06, 2024 | 11.97 | 12.10 | 11.64 | 11.78 | 11.78 | 110,900 |
Feb 05, 2024 | 11.89 | 12.08 | 11.84 | 11.97 | 11.97 | 73,400 |
Feb 02, 2024 | 12.06 | 12.28 | 11.78 | 11.89 | 11.89 | 97,800 |
Feb 01, 2024 | 12.44 | 12.69 | 11.89 | 12.30 | 12.30 | 115,400 |
Jan 31, 2024 | 12.76 | 13.05 | 12.49 | 12.51 | 12.51 | 144,800 |
Jan 30, 2024 | 13.35 | 13.36 | 12.87 | 12.92 | 12.92 | 81,600 |
Jan 29, 2024 | 13.68 | 13.78 | 13.35 | 13.44 | 13.44 | 71,100 |
Jan 26, 2024 | 14.43 | 14.43 | 13.50 | 13.67 | 13.67 | 64,400 |
Jan 25, 2024 | 14.03 | 14.03 | 13.35 | 13.86 | 13.86 | 74,300 |
Jan 24, 2024 | 13.76 | 13.80 | 13.39 | 13.74 | 13.74 | 59,200 |
Jan 23, 2024 | 13.75 | 13.75 | 13.41 | 13.56 | 13.56 | 44,000 |
Jan 22, 2024 | 13.38 | 13.63 | 13.26 | 13.63 | 13.63 | 53,200 |
Jan 19, 2024 | 13.03 | 13.26 | 12.85 | 13.21 | 13.21 | 42,100 |
Jan 18, 2024 | 12.75 | 12.95 | 12.69 | 12.94 | 12.94 | 45,800 |
Jan 17, 2024 | 12.40 | 12.77 | 12.30 | 12.73 | 12.73 | 49,900 |
Jan 16, 2024 | 12.38 | 12.45 | 12.24 | 12.40 | 12.40 | 44,400 |
Jan 12, 2024 | 12.83 | 12.91 | 12.40 | 12.55 | 12.55 | 35,500 |
Jan 11, 2024 | 12.66 | 12.82 | 12.50 | 12.75 | 12.75 | 66,900 |
Jan 10, 2024 | 12.44 | 12.82 | 12.31 | 12.80 | 12.80 | 212,400 |
Jan 09, 2024 | 12.47 | 12.60 | 12.21 | 12.48 | 12.48 | 73,500 |
Jan 08, 2024 | 12.70 | 12.70 | 12.48 | 12.65 | 12.65 | 57,200 |
Jan 05, 2024 | 12.49 | 12.85 | 12.49 | 12.72 | 12.72 | 163,100 |
Jan 04, 2024 | 12.68 | 12.88 | 12.58 | 12.61 | 12.61 | 69,200 |
Jan 03, 2024 | 13.14 | 13.14 | 12.61 | 12.62 | 12.62 | 99,200 |
Jan 02, 2024 | 13.49 | 13.71 | 13.03 | 13.13 | 13.13 | 162,900 |
Dec 29, 2023 | 13.31 | 14.17 | 13.20 | 13.52 | 13.52 | 167,400 |
Dec 28, 2023 | 12.97 | 13.55 | 12.97 | 13.28 | 13.28 | 104,800 |
Dec 27, 2023 | 12.10 | 12.92 | 12.10 | 12.91 | 12.91 | 258,700 |
Dec 26, 2023 | 12.10 | 12.26 | 11.95 | 12.10 | 12.10 | 170,800 |
Dec 22, 2023 | 12.11 | 12.28 | 11.98 | 12.03 | 12.03 | 91,500 |
Dec 21, 2023 | 12.03 | 12.03 | 11.93 | 12.00 | 12.00 | 62,100 |
Dec 20, 2023 | 12.05 | 12.35 | 11.91 | 11.92 | 11.92 | 92,900 |
Dec 19, 2023 | 11.90 | 12.07 | 11.78 | 12.01 | 12.01 | 115,000 |
Dec 18, 2023 | 12.12 | 12.16 | 11.77 | 11.85 | 11.85 | 96,900 |
Dec 15, 2023 | 12.52 | 12.54 | 12.05 | 12.10 | 12.10 | 163,800 |
Dec 14, 2023 | 12.27 | 12.63 | 11.66 | 12.49 | 12.49 | 136,000 |
Dec 13, 2023 | 11.32 | 12.04 | 11.32 | 12.00 | 12.00 | 198,500 |
Dec 12, 2023 | 11.33 | 11.42 | 11.22 | 11.32 | 11.32 | 122,900 |
Dec 11, 2023 | 11.32 | 11.47 | 11.22 | 11.27 | 11.27 | 55,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |